Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-04 |
1.0718 USD |
84,305.1029 EUR |
1.0719 USD |
1.0713 USD |
1.0725 USD |
1.0716 USD |
| 2023-11-03 |
1.0696 USD |
2,243,713.2798 EUR |
1.0612 USD |
1.0610 USD |
1.0736 USD |
1.0719 USD |
| 2023-11-02 |
1.0618 USD |
2,527,454.6244 EUR |
1.0588 USD |
1.0587 USD |
1.0661 USD |
1.0611 USD |
| 2023-11-01 |
1.0544 USD |
2,975,380.5260 EUR |
1.0576 USD |
1.0518 USD |
1.0583 USD |
1.0583 USD |
| 2023-10-31 |
1.0598 USD |
1,553,649.0347 EUR |
1.0606 USD |
1.0558 USD |
1.0670 USD |
1.0578 USD |
| 2023-10-30 |
1.0596 USD |
3,617,424.4126 EUR |
1.0557 USD |
1.0552 USD |
1.0624 USD |
1.0609 USD |
| 2023-10-29 |
1.0560 USD |
186,513.1388 EUR |
1.0560 USD |
1.0550 USD |
1.0565 USD |
1.0555 USD |
| 2023-10-28 |
1.0559 USD |
192,750.1779 EUR |
1.0566 USD |
1.0555 USD |
1.0567 USD |
1.0559 USD |
| 2023-10-27 |
1.0559 USD |
1,683,449.4352 EUR |
1.0565 USD |
1.0539 USD |
1.0593 USD |
1.0566 USD |
| 2023-10-26 |
1.0542 USD |
1,195,345.7068 EUR |
1.0560 USD |
1.0520 USD |
1.0564 USD |
1.0564 USD |
| 2023-10-25 |
1.0587 USD |
4,094,615.6109 EUR |
1.0597 USD |
1.0560 USD |
1.0607 USD |
1.0561 USD |
| 2023-10-24 |
1.0627 USD |
4,248,949.8576 EUR |
1.0670 USD |
1.0583 USD |
1.0699 USD |
1.0595 USD |
| 2023-10-23 |
1.0627 USD |
2,758,787.9495 EUR |
1.0594 USD |
1.0580 USD |
1.0674 USD |
1.0669 USD |
| 2023-10-22 |
1.0600 USD |
161,231.8222 EUR |
1.0599 USD |
1.0594 USD |
1.0607 USD |
1.0597 USD |
| 2023-10-21 |
1.0596 USD |
94,844.7250 EUR |
1.0599 USD |
1.0593 USD |
1.0601 USD |
1.0598 USD |
| 2023-10-20 |
1.0591 USD |
1,237,110.8943 EUR |
1.0580 USD |
1.0567 USD |
1.0609 USD |
1.0601 USD |
| 2023-10-19 |
1.0557 USD |
4,026,651.6707 EUR |
1.0534 USD |
1.0530 USD |
1.0616 USD |
1.0583 USD |
| 2023-10-18 |
1.0556 USD |
4,584,804.1587 EUR |
1.0577 USD |
1.0522 USD |
1.0599 USD |
1.0535 USD |
| 2023-10-17 |
1.0566 USD |
1,681,242.6499 EUR |
1.0559 USD |
1.0538 USD |
1.0591 USD |
1.0577 USD |
| 2023-10-16 |
1.0539 USD |
4,020,866.6763 EUR |
1.0522 USD |
1.0518 USD |
1.0566 USD |
1.0557 USD |
| 2023-10-15 |
1.0511 USD |
4,369,031.7717 EUR |
1.0504 USD |
1.0503 USD |
1.0522 USD |
1.0518 USD |
| 2023-10-14 |
1.0508 USD |
157,116.9262 EUR |
1.0507 USD |
1.0503 USD |
1.0512 USD |
1.0505 USD |
| 2023-10-13 |
1.0528 USD |
1,482,493.0220 EUR |
1.0539 USD |
1.0499 USD |
1.0557 USD |
1.0507 USD |
| 2023-10-12 |
1.0612 USD |
5,654,666.8041 EUR |
1.0620 USD |
1.0529 USD |
1.0636 USD |
1.0539 USD |
| 2023-10-11 |
1.0609 USD |
1,223,502.9595 EUR |
1.0610 USD |
1.0581 USD |
1.0629 USD |
1.0620 USD |
| 2023-10-10 |
1.0584 USD |
1,546,877.9026 EUR |
1.0578 USD |
1.0555 USD |
1.0616 USD |
1.0605 USD |
| 2023-10-09 |
1.0546 USD |
4,297,084.4049 EUR |
1.0566 USD |
1.0526 USD |
1.0578 USD |
1.0578 USD |
| 2023-10-08 |
1.0572 USD |
2,781,582.9690 EUR |
1.0583 USD |
1.0549 USD |
1.0584 USD |
1.0567 USD |
| 2023-10-07 |
1.0583 USD |
67,080.9210 EUR |
1.0584 USD |
1.0582 USD |
1.0585 USD |
1.0583 USD |
| 2023-10-06 |
1.0554 USD |
1,993,424.5366 EUR |
1.0545 USD |
1.0488 USD |
1.0598 USD |
1.0585 USD |
| 2023-10-05 |
1.0516 USD |
2,138,007.6691 EUR |
1.0506 USD |
1.0506 USD |
1.0552 USD |
1.0547 USD |
| 2023-10-04 |
1.0493 USD |
1,813,261.0164 EUR |
1.0470 USD |
1.0460 USD |
1.0528 USD |
1.0506 USD |
| 2023-10-03 |
1.0477 USD |
3,410,981.4218 EUR |
1.0481 USD |
1.0451 USD |
1.0497 USD |
1.0468 USD |
| 2023-10-02 |
1.0538 USD |
5,107,427.7371 EUR |
1.0570 USD |
1.0475 USD |
1.0598 USD |
1.0481 USD |
| 2023-10-01 |
1.0570 USD |
2,764,178.5716 EUR |
1.0572 USD |
1.0564 USD |
1.0580 USD |
1.0569 USD |
| 2023-09-30 |
1.0572 USD |
370,955.1242 EUR |
1.0573 USD |
1.0570 USD |
1.0575 USD |
1.0574 USD |
| 2023-09-29 |
1.0591 USD |
2,652,657.0644 EUR |
1.0566 USD |
1.0566 USD |
1.0625 USD |
1.0572 USD |
| 2023-09-28 |
1.0535 USD |
1,781,093.0940 EUR |
1.0509 USD |
1.0498 USD |
1.0580 USD |
1.0571 USD |
| 2023-09-27 |
1.0528 USD |
1,608,429.6726 EUR |
1.0574 USD |
1.0494 USD |
1.0582 USD |
1.0508 USD |
| 2023-09-26 |
1.0593 USD |
893,167.1081 EUR |
1.0598 USD |
1.0569 USD |
1.0615 USD |
1.0575 USD |
| 2023-09-25 |
1.0634 USD |
822,634.7350 EUR |
1.0651 USD |
1.0582 USD |
1.0659 USD |
1.0601 USD |
| 2023-09-24 |
1.0649 USD |
350,589.6641 EUR |
1.0641 USD |
1.0636 USD |
1.0655 USD |
1.0650 USD |
| 2023-09-23 |
1.0644 USD |
19,574.6101 EUR |
1.0647 USD |
1.0640 USD |
1.0647 USD |
1.0641 USD |
| 2023-09-22 |
1.0648 USD |
786,501.0878 EUR |
1.0662 USD |
1.0622 USD |
1.0671 USD |
1.0648 USD |
| 2023-09-21 |
1.0652 USD |
480,626.8067 EUR |
1.0653 USD |
1.0623 USD |
1.0677 USD |
1.0661 USD |
| 2023-09-20 |
1.0701 USD |
1,193,886.7034 EUR |
1.0682 USD |
1.0654 USD |
1.0736 USD |
1.0655 USD |
| 2023-09-19 |
1.0692 USD |
1,013,667.0757 EUR |
1.0698 USD |
1.0678 USD |
1.0718 USD |
1.0682 USD |
| 2023-09-18 |
1.0682 USD |
2,233,725.9842 EUR |
1.0673 USD |
1.0662 USD |
1.0703 USD |
1.0697 USD |
| 2023-09-17 |
1.0670 USD |
195,413.7717 EUR |
1.0670 USD |
1.0667 USD |
1.0673 USD |
1.0669 USD |
| 2023-09-16 |
1.0667 USD |
59,485.9901 EUR |
1.0664 USD |
1.0664 USD |
1.0671 USD |
1.0671 USD |